tiprankstipranks
Trending News
More News >
Fabrinet (FN)
NYSE:FN
US Market

Fabrinet (FN) Historical Prices

Compare
601 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
234.40
239.49
232.50
234.71
234.71
+1.92%
481,658
0.56
May 23, 2025
223.27
230.70
222.67
230.28
230.28
+0.89%
542,953
0.63
May 22, 2025
226.26
231.29
224.92
228.25
228.25
+0.56%
414,531
0.48
May 21, 2025
224.40
233.92
224.40
226.97
226.97
-0.58%
698,345
0.81
May 20, 2025
227.72
231.90
226.27
228.29
228.29
+0.23%
545,265
0.63
May 19, 2025
223.50
230.74
223.50
227.77
227.77
-0.78%
670,815
0.77
May 16, 2025
223.74
233.45
222.93
229.55
229.55
+2.67%
1,182,296
1.38
May 15, 2025
222.85
226.39
221.63
223.58
223.58
-1.23%
513,362
0.60
May 14, 2025
227.98
232.25
224.39
226.36
226.36
-0.43%
653,649
0.76
May 13, 2025
215.50
228.56
215.50
227.33
227.33
+5.54%
739,566
0.87
May 12, 2025
217.27
218.59
212.37
215.39
215.39
+6.30%
435,020
0.51
May 09, 2025
209.00
209.00
199.86
202.62
202.62
-2.63%
575,555
0.68
May 08, 2025
213.33
213.33
201.47
208.10
208.10
-0.86%
932,444
1.10
May 07, 2025
208.67
210.19
203.52
209.91
209.91
+2.47%
1,084,075
1.27
May 06, 2025
195.00
212.23
193.54
204.85
204.85
-7.27%
1,870,566
2.15
May 05, 2025
215.52
224.06
215.52
220.90
220.90
+1.21%
889,645
1.01
May 02, 2025
215.45
221.06
214.23
218.26
218.26
+3.56%
516,140
0.58
May 01, 2025
214.59
216.44
208.17
210.76
210.76
+2.78%
477,372
0.54
Apr 30, 2025
198.44
205.67
197.70
205.06
205.06
-1.20%
426,473
0.48
Apr 29, 2025
202.42
209.67
201.74
207.55
207.55
+2.23%
576,786
0.64
Apr 28, 2025
198.58
204.21
197.38
203.03
203.03
+1.24%
440,062
0.47
Apr 25, 2025
198.67
202.40
196.02
200.55
200.55
+0.78%
399,029
0.43
Apr 24, 2025
190.38
201.53
190.02
199.00
199.00
+6.52%
773,931
0.83
Apr 23, 2025
188.36
196.93
185.76
186.82
186.82
+5.46%
1,081,659
1.17
Apr 22, 2025
174.06
179.39
174.06
177.14
177.14
+2.69%
546,917
0.59
Apr 21, 2025
179.32
179.98
167.33
172.50
172.50
-6.08%
960,358
1.05
Apr 17, 2025
186.84
187.50
181.00
183.66
183.66
-1.63%
425,342
0.47
Apr 16, 2025
180.53
187.04
176.88
186.70
186.70
-0.96%
843,288
0.94
Apr 15, 2025
194.26
194.27
187.56
188.51
188.51
-0.88%
497,265
0.55
Apr 14, 2025
197.87
200.00
187.18
190.19
190.19
+0.57%
541,329
0.60
Apr 11, 2025
181.88
193.11
179.48
189.11
189.11
+3.45%
751,488
0.84
Apr 10, 2025
190.49
193.40
179.18
182.80
182.80
-9.46%
1,227,266
1.39
Apr 09, 2025
173.59
211.31
173.42
201.90
201.90
+16.02%
1,623,568
1.89
Apr 08, 2025
181.34
190.59
169.71
174.02
174.02
-3.01%
1,044,872
1.23
Apr 07, 2025
167.52
193.30
166.61
179.42
179.42
+4.91%
1,903,257
2.31
Apr 04, 2025
164.98
172.39
148.55
171.03
171.03
-0.89%
2,458,550
3.12
Apr 03, 2025
184.31
184.68
169.35
172.56
172.56
-14.52%
1,417,712
1.83
Apr 02, 2025
193.62
206.29
193.62
201.88
201.88
+2.47%
505,292
0.66
Apr 01, 2025
196.28
199.43
190.38
197.02
197.02
-0.25%
736,038
0.97
Mar 31, 2025
191.68
201.71
190.47
197.51
197.51
+0.70%
1,180,282
1.58
Mar 28, 2025
201.85
202.28
192.99
196.14
196.14
-5.06%
895,731
1.22
Mar 27, 2025
208.02
209.42
203.28
206.60
206.60
-1.03%
497,140
0.68
Mar 26, 2025
224.56
224.56
207.56
208.75
208.75
-6.23%
832,665
1.13
Mar 25, 2025
228.31
230.71
220.00
222.62
222.62
-3.77%
498,895
0.68
Mar 24, 2025
229.00
235.60
226.36
231.33
231.33
+4.82%
1,157,100
1.59
Mar 21, 2025
216.16
222.79
215.24
220.70
220.70
-0.62%
650,918
0.90
Mar 20, 2025
221.71
227.13
221.71
222.07
222.07
-1.09%
442,801
0.61
Mar 19, 2025
222.93
231.34
218.04
224.52
224.52
+0.74%
750,320
1.04
Mar 18, 2025
218.65
227.29
217.13
222.86
222.86
+0.65%
640,783
0.89
Mar 17, 2025
215.29
224.06
215.29
221.41
221.41
+0.64%
923,898
1.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis